Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $10.30 as of 7/25/2025 8:38:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 11.20 | 9.30 | % | 9.30 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 2.00 | 8.00 | 8.50 | 8.25 | % | 4.12 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 3.00 | 7.00 | 8.00 | 7.50 | % | 2.50 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 4.00 | 6.00 | 6.70 | 6.35 | % | 1.59 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 5.00 | 5.20 | 6.00 | 5.60 | 5.80 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 4:00:01 PM EST |
| 6.00 | 4.20 | 5.00 | 4.60 | 4.25 | -2.32 | -35.32% | 0.77 | 2 | 4 | 2.03 | 0.98 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 7.00 | 3.30 | 3.60 | 3.45 | 3.50 | +0.08 | +2.34% | 0.49 | 6 | 132 | 1.29 | 0.93 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 8.00 | 2.45 | 2.60 | 2.53 | 2.38 | -0.12 | -4.80% | 0.32 | 100 | 1,426 | 1.07 | 0.85 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 9.00 | 1.70 | 1.90 | 1.80 | 1.89 | 0.00 | 0.00% | 0.20 | 0 | 229 | 1.10 | 0.73 | 0.12 | -0.02 | 7/23/2025 | 7/25/2025 4:00:01 PM EST |
| 10.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.15 | -10.72% | 0.12 | 8 | 1,417 | 1.13 | 0.60 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 11.00 | 0.80 | 0.95 | 0.88 | 0.88 | -0.16 | -15.39% | 0.08 | 47 | 375 | 1.17 | 0.46 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 12.00 | 0.55 | 0.70 | 0.63 | 0.61 | +0.01 | +1.67% | 0.05 | 447 | 704 | 1.23 | 0.35 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 13.00 | 0.40 | 1.45 | 0.93 | 0.41 | -0.04 | -8.89% | 0.07 | 1,031 | 730 | 1.85 | 0.26 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.03 | -8.58% | 0.02 | 17 | 156 | 1.27 | 0.19 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 13 | 187 | 1.23 | 0.14 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.01 | 11 | 150 | 1.26 | 0.10 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 16 | 108 | 1.32 | 0.07 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.44 | 0.04 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.65 | 0.02 | 0.02 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.02 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.81 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.92 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.35 | 0.68 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 1.95 | 0.98 | % | 0.49 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.27 | 0 | 7 | 4.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 4:00:01 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 223 | 1.65 | -0.02 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.04 | -28.58% | 0.02 | 3 | 573 | 1.27 | -0.07 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.04 | +16.00% | 0.03 | 5 | 643 | 1.16 | -0.15 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.06 | 28 | 1,438 | 1.14 | -0.27 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 10.00 | 0.90 | 1.10 | 1.00 | 1.10 | +0.05 | +4.77% | 0.10 | 24 | 540 | 1.18 | -0.40 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 11.00 | 1.35 | 2.00 | 1.68 | 1.65 | +0.10 | +6.46% | 0.15 | 5 | 226 | 1.28 | -0.54 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 12.00 | 2.25 | 2.50 | 2.38 | 2.55 | -0.20 | -7.28% | 0.20 | 4 | 259 | 1.28 | -0.65 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 13.00 | 2.75 | 4.40 | 3.58 | % | 0.28 | 0 | 0 | 1.77 | -0.74 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 14.00 | 3.90 | 4.60 | 4.25 | 3.30 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.65 | -0.81 | 0.09 | -0.02 | 7/18/2025 | 7/25/2025 4:00:01 PM EST |
| 15.00 | 4.70 | 5.80 | 5.25 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.89 | -0.86 | 0.07 | -0.02 | 7/22/2025 | 7/25/2025 4:00:01 PM EST |
| 16.00 | 5.60 | 7.90 | 6.75 | % | 0.42 | 0 | 0 | 3.42 | -0.90 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 17.00 | 6.40 | 8.90 | 7.65 | % | 0.45 | 0 | 0 | 3.89 | -0.93 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 18.00 | 7.50 | 9.90 | 8.70 | % | 0.48 | 0 | 0 | 4.05 | -0.96 | 0.03 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 19.00 | 8.10 | 10.80 | 9.45 | % | 0.50 | 0 | 0 | 4.09 | -0.98 | 0.02 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 20.00 | 9.40 | 11.80 | 10.60 | % | 0.53 | 0 | 0 | 4.22 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 21.00 | 10.50 | 12.80 | 11.65 | % | 0.55 | 0 | 0 | 4.35 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 22.00 | 11.40 | 13.80 | 12.60 | % | 0.57 | 0 | 0 | 4.46 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 23.00 | 12.40 | 14.80 | 13.60 | % | 0.59 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 24.00 | 13.40 | 15.80 | 14.60 | % | 0.61 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 25.00 | 14.30 | 16.80 | 15.55 | % | 0.62 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |